Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 21.48 | 21.48 | 21.40 | 21.41 | 11,955 | +0.04(+0.18%) |
Apr 27, 2018 | 21.36 | 21.41 | 21.36 | 21.38 | 7,867 | +0.04(+0.17%) |
Apr 26, 2018 | 21.22 | 21.39 | 21.22 | 21.34 | 11,543 | +0.14(+0.66%) |
Apr 25, 2018 | 21.12 | 21.21 | 21.12 | 21.20 | 8,267 | +0.05(+0.24%) |
Apr 24, 2018 | 21.39 | 21.39 | 21.15 | 21.15 | 15,527 | -0.10(-0.46%) |
Apr 23, 2018 | 21.26 | 21.27 | 21.24 | 21.25 | 25,280 | +0.13(+0.59%) |
Apr 20, 2018 | 21.16 | 21.17 | 21.11 | 21.12 | 3,606 | -0.08(-0.40%) |
Apr 19, 2018 | 21.16 | 21.20 | 21.16 | 21.20 | 3,802 | -0.04(-0.19%) |
Apr 18, 2018 | 21.20 | 21.26 | 21.20 | 21.24 | 7,713 | +0.15(+0.69%) |
Apr 17, 2018 | 21.08 | 21.13 | 21.06 | 21.10 | 8,057 | +0.10(+0.48%) |
Apr 16, 2018 | 21.00 | 21.00 | 20.95 | 21.00 | 10,505 | +0.03(+0.12%) |
Apr 13, 2018 | 21.05 | 21.06 | 20.97 | 20.97 | 15,138 | -0.08(-0.38%) |
Apr 12, 2018 | 21.04 | 21.09 | 21.02 | 21.05 | 4,551 | +0.10(+0.46%) |
Apr 11, 2018 | 20.98 | 21.05 | 20.96 | 20.96 | 3,301 | -0.02(-0.09%) |
Apr 10, 2018 | 20.94 | 21.04 | 20.94 | 20.97 | 12,159 | +0.19(+0.94%) |
Apr 09, 2018 | 20.79 | 20.93 | 20.78 | 20.78 | 4,456 | +0.07(+0.36%) |
Apr 06, 2018 | 20.84 | 20.84 | 20.63 | 20.70 | 6,723 | -0.25(-1.19%) |
Apr 05, 2018 | 20.82 | 20.98 | 20.82 | 20.95 | 5,130 | +0.22(+1.08%) |
Apr 04, 2018 | 20.54 | 20.74 | 20.54 | 20.73 | 4,295 | +0.02(+0.11%) |
Apr 03, 2018 | 20.58 | 20.71 | 20.57 | 20.71 | 10,354 | +0.30(+1.45%) |
Apr 02, 2018 | 20.56 | 20.56 | 20.33 | 20.41 | 57,001 | -0.41(-1.97%) |
Mar 29, 2018 | 20.82 | 20.82 | 20.82 | 0 | +0.15(+0.74%) | |
Mar 28, 2018 | 20.54 | 20.67 | 20.50 | 20.67 | 6,243 | +0.24(+1.17%) |
Mar 27, 2018 | 20.74 | 20.74 | 20.42 | 20.43 | 9,789 | -0.15(-0.75%) |
Mar 26, 2018 | 20.55 | 20.58 | 20.35 | 20.58 | 20,831 | +0.26(+1.28%) |
Mar 23, 2018 | 20.52 | 20.52 | 20.32 | 20.32 | 7,829 | -0.23(-1.11%) |
Mar 22, 2018 | 20.68 | 20.74 | 20.55 | 20.55 | 5,759 | -0.37(-1.77%) |
Mar 21, 2018 | 21.00 | 21.04 | 20.92 | 20.92 | 5,764 | -0.13(-0.62%) |
Mar 20, 2018 | 20.98 | 21.05 | 20.96 | 21.05 | 11,385 | +0.20(+0.98%) |
Mar 19, 2018 | 20.98 | 20.98 | 20.82 | 20.85 | 9,218 | -0.28(-1.34%) |
Mar 16, 2018 | 21.17 | 21.17 | 21.13 | 21.13 | 5,585 | -0.01(-0.07%) |
Mar 15, 2018 | 21.08 | 21.14 | 21.05 | 21.14 | 16,240 | +0.09(+0.42%) |
Mar 14, 2018 | 21.18 | 21.18 | 21.03 | 21.06 | 19,509 | -0.03(-0.14%) |
Mar 13, 2018 | 21.24 | 21.24 | 21.06 | 21.08 | 3,387 | -0.11(-0.50%) |
Mar 12, 2018 | 21.25 | 21.25 | 21.15 | 21.19 | 25,804 | +0.01(+0.04%) |
Mar 09, 2018 | 21.13 | 21.20 | 21.10 | 21.18 | 314,974 | +0.19(+0.92%) |
Mar 08, 2018 | 20.94 | 21.03 | 20.92 | 20.99 | 19,243 | +0.14(+0.68%) |
Mar 07, 2018 | 20.85 | 20.75 | 20.85 | 6,249 | -0.07(-0.31%) | |
Mar 06, 2018 | 20.89 | 20.94 | 20.87 | 20.91 | 10,068 | +0.10(+0.48%) |
Mar 05, 2018 | 20.57 | 20.85 | 20.57 | 20.81 | 10,208 | +0.18(+0.89%) |
Mar 02, 2018 | 20.57 | 20.74 | 20.55 | 20.63 | 10,597 | -0.12(-0.56%) |
Mar 01, 2018 | 21.06 | 21.06 | 20.72 | 20.75 | 45,280 | -0.30(-1.44%) |
Feb 28, 2018 | 21.25 | 21.26 | 21.03 | 21.05 | 10,194 | -0.20(-0.92%) |
Feb 27, 2018 | 21.26 | 21.28 | 21.25 | 21.24 | 2,488 | -0.24(-1.10%) |
Feb 26, 2018 | 21.36 | 21.50 | 21.36 | 21.48 | 20,995 | +0.14(+0.67%) |
Feb 23, 2018 | 21.18 | 21.34 | 21.16 | 21.34 | 93,113 | +0.25(+1.21%) |
Feb 22, 2018 | 21.10 | 21.16 | 21.08 | 21.08 | 9,435 | -0.03(-0.15%) |
Feb 21, 2018 | 21.14 | 21.30 | 21.11 | 21.11 | 7,696 | +0.01(+0.04%) |
Feb 20, 2018 | 21.11 | 21.14 | 21.09 | 21.11 | 11,713 | -0.05(-0.25%) |
Feb 16, 2018 | 21.16 | 21.16 | 21.16 | 0 | +0.12(+0.58%) | |
Feb 15, 2018 | 21.04 | 21.07 | 20.91 | 21.04 | 12,961 | +0.14(+0.68%) |
Feb 14, 2018 | 20.70 | 20.94 | 20.68 | 20.90 | 42,076 | +0.22(+1.08%) |
Feb 13, 2018 | 20.75 | 20.67 | 190,707 | -0.03(-0.15%) | ||
Feb 12, 2018 | 20.66 | 20.80 | 20.60 | 20.70 | 49,896 | +0.24(+1.17%) |
Feb 09, 2018 | 20.38 | 20.60 | 20.03 | 20.47 | 404,606 | -0.08(-0.41%) |
Feb 08, 2018 | 20.73 | 20.74 | 20.55 | 20.55 | 6,068 | -0.50(-2.39%) |
Feb 07, 2018 | 20.97 | 21.21 | 20.97 | 21.05 | 55,155 | -0.11(-0.54%) |
Feb 06, 2018 | 20.77 | 21.24 | 20.77 | 21.17 | 29,361 | +0.20(+0.95%) |
Feb 05, 2018 | 21.41 | 21.41 | 20.67 | 20.97 | 30,954 | -0.60(-2.76%) |
Feb 02, 2018 | 21.75 | 21.75 | 21.63 | 21.56 | 38,492 | -0.32(-1.45%) |